Skip to main content

Titan International (NY: TWI )

9.050 +0.490 (+5.72%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.71 13.82 13.70 13.82 76,610 +0.10(+0.74%)
Jan 30, 2006 13.71 13.73 13.69 13.71 49,414 +0.00(+0.00%)
Jan 27, 2006 13.65 13.78 13.64 13.71 103,552 +0.06(+0.46%)
Jan 26, 2006 13.63 13.69 13.60 13.65 127,429 +0.06(+0.46%)
Jan 25, 2006 13.54 13.60 13.53 13.59 86,570 +0.05(+0.35%)
Jan 24, 2006 13.53 13.60 13.50 13.54 179,397 -0.03(-0.23%)
Jan 23, 2006 13.63 13.63 13.54 13.57 54,904 -5086.71(-99.73%)
Jan 20, 2006 5102 5127 5046 5100 4,975,624 +10.47(+0.21%)
Jan 19, 2006 5185 5192 5065 5090 5,860,480 -166.13(-3.16%)
Jan 18, 2006 5288 5307 5256 5256 4,960,302 -10.29(-0.20%)
Jan 17, 2006 5232 5274 5220 5266 3,924,522 -1.12(-0.02%)
Jan 13, 2006 5312 5323 5267 5267 7,568,904 -8.05(-0.15%)
Jan 12, 2006 5249 5280 5209 5275 6,523,420 +22.31(+0.42%)
Jan 11, 2006 5288 5288 5231 5253 5,686,574 -27.40(-0.52%)
Jan 10, 2006 5288 5297 5254 5280 6,825,012 +5266.89(+38738.56%)
Jan 09, 2006 13.53 13.67 13.53 13.60 240,175 -5241.42(-99.74%)
Jan 06, 2006 5224 5261 5221 5255 7,434,580 +73.17(+1.41%)
Jan 05, 2006 5215 5225 5153 5182 7,513,233 +19.32(+0.37%)
Jan 04, 2006 5072 5163 5057 5163 6,615,864 +101.59(+2.01%)
Jan 03, 2006 5057 5085 5031 5061 5,973,609 -88.87(-1.73%)
Dec 30, 2005 5130 5169 5127 5150 6,832,418 +40.04(+0.78%)
Dec 29, 2005 5085 5114 5074 5110 4,956,727 -5.63(-0.11%)
Dec 28, 2005 5121 5146 5095 5115 6,069,373 -2.49(-0.05%)
Dec 27, 2005 5142 5149 5115 5118 5,730,242 +92.08(+1.83%)
Dec 23, 2005 5092 5094 5026 5026 4,840,789 -42.83(-0.84%)
Dec 22, 2005 5045 5076 5034 5069 5,591,065 +34.50(+0.69%)
Dec 21, 2005 5034 5047 5023 5034 4,948,810 -2.81(-0.06%)
Dec 20, 2005 5002 5043 4992 5037 5,716,452 +5023.62(+37687.42%)
Dec 19, 2005 13.45 13.46 13.31 13.33 82,484 -4888.17(-99.73%)
Dec 16, 2005 4887 4902 4877 4902 3,729,420 +18.11(+0.37%)
Dec 15, 2005 4912 4919 4877 4883 4,357,374 -20.23(-0.41%)
Dec 14, 2005 4911 4920 4889 4904 4,395,424 -4.00(-0.08%)
Dec 13, 2005 4913 4913 4861 4908 4,003,176 +4894.04(+36037.79%)
Dec 12, 2005 13.60 13.72 13.56 13.58 499,503 -4880.65(-99.72%)
Dec 09, 2005 4936 4947 4874 4894 4,747,834 -62.91(-1.27%)
Dec 08, 2005 4983 4989 4927 4957 5,215,416 -16.45(-0.33%)
Dec 07, 2005 4949 4984 4949 4974 5,797,149 +1.73(+0.03%)
Dec 06, 2005 4919 4972 4891 4972 5,693,213 +4958.34(+36680.37%)
Dec 05, 2005 13.51 13.54 13.43 13.52 84,910 -4826.38(-99.72%)
Dec 02, 2005 4853 4858 4827 4840 4,095,620 -18.52(-0.38%)
Dec 01, 2005 4835 4861 4833 4858 4,790,992 +50.09(+1.04%)
Nov 30, 2005 4850 4861 4808 4808 4,587,717 -50.38(-1.04%)
Nov 29, 2005 4830 4865 4821 4859 4,858,920 +4845.20(+35864.34%)
Nov 28, 2005 13.60 13.66 13.47 13.51 170,203 -4773.19(-99.72%)
Nov 25, 2005 4795 4812 4781 4787 4,081,064 -9.11(-0.19%)
Nov 24, 2005 4774 4796 4757 4796 3,755,212 +50.39(+1.06%)
Nov 23, 2005 4771 4773 4738 4745 3,300,398 -34.64(-0.72%)
Nov 22, 2005 4802 4807 4772 4780 3,779,217 +4766.65(+35550.81%)
Nov 21, 2005 13.35 13.42 13.31 13.41 507,547 -4702.06(-99.72%)
Nov 18, 2005 4748 4748 4695 4715 3,512,355 -19.78(-0.42%)
Nov 17, 2005 4716 4761 4701 4735 3,803,221 +12.11(+0.26%)
Nov 16, 2005 4756 4757 4702 4723 3,469,709 -41.42(-0.87%)
Nov 15, 2005 4751 4770 4747 4765 3,433,957 +4751.56(+36548.21%)
Nov 14, 2005 13.12 13.13 12.68 13.00 666,642 -4676.96(-99.72%)
Nov 11, 2005 4689 4716 4677 4690 4,643,899 +13.56(+0.29%)
Nov 10, 2005 4577 4676 4576 4676 4,342,818 +95.10(+2.08%)
Nov 09, 2005 4594 4595 4571 4581 3,209,487 -8.43(-0.18%)
Nov 08, 2005 4625 4625 4576 4590 3,120,107 +4576.08(+33522.43%)
Nov 07, 2005 13.71 13.73 13.60 13.65 277,842 -4574.21(-99.70%)
Nov 04, 2005 4626 4628 4586 4588 3,545,043 -9.69(-0.21%)
Nov 03, 2005 4568 4598 4556 4598 3,592,031 +56.36(+1.24%)
Nov 02, 2005 4545 4566 4532 4541 3,838,973 +26.72(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.